Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1996-08-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2015
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2015-12-31 | $39.17 | $81.54 | 1,168,500 | — | — |
| 2015-12-30 | $39.60 | $82.44 | 886,800 | — | — |
| 2015-12-29 | $40.02 | $83.31 | 1,101,200 | — | — |
| 2015-12-28 | $39.45 | $82.13 | 989,300 | — | — |
| 2015-12-24 | $39.73 | $82.71 | 720,700 | — | — |
| 2015-12-23 | $39.58 | $82.40 | 1,332,500 | — | — |
| 2015-12-22 | $39.18 | $81.57 | 1,175,700 | — | — |
| 2015-12-21 | $39.23 | $81.67 | 2,149,300 | — | — |
| 2015-12-18 | $39.22 | $81.65 | 2,199,700 | — | — |
| 2015-12-17 | $39.33 | $81.88 | 1,849,400 | — | — |
| 2015-12-16 | $39.93 | $83.13 | 1,556,800 | — | — |
| 2015-12-15 | $39.23 | $81.67 | 1,878,300 | — | — |
| 2015-12-14 | $38.74 | $80.65 | 1,672,400 | — | — |
| 2015-12-11 | $38.79 | $80.75 | 1,479,700 | — | — |
| 2015-12-10 | $39.62 | $82.48 | 1,119,000 | — | — |
| 2015-12-09 | $39.64 | $82.52 | 1,827,600 | — | — |
| 2015-12-08 | $39.10 | $81.40 | 1,418,500 | — | — |
| 2015-12-07 | $39.98 | $83.23 | 1,482,900 | — | — |
| 2015-12-04 | $41.02 | $85.40 | 1,962,600 | — | — |
| 2015-12-03 | $40.64 | $84.60 | 2,324,600 | — | — |
| 2015-12-02 | $41.19 | $85.75 | 1,862,100 | — | — |
| 2015-12-01 | $41.36 | $86.10 | 1,279,500 | — | — |
| 2015-11-30 | $40.82 | $84.98 | 1,147,100 | — | — |
| 2015-11-27 | $40.70 | $84.73 | 801,700 | — | — |
| 2015-11-25 | $40.86 | $85.06 | 1,121,500 | — | — |
| 2015-11-24 | $40.93 | $85.21 | 1,368,300 | — | — |
| 2015-11-23 | $40.75 | $84.83 | 1,235,400 | — | — |
| 2015-11-20 | $40.92 | $85.19 | 963,600 | — | — |
| 2015-11-19 | $41.10 | $85.56 | 839,900 | — | — |
| 2015-11-18 | $40.91 | $85.17 | 1,197,200 | — | — |
| 2015-11-17 | $40.81 | $84.96 | 1,402,300 | — | — |
| 2015-11-16 | $40.48 | $84.27 | 1,533,400 | — | — |
| 2015-11-13 | $40.05 | $83.38 | 1,173,800 | — | — |
| 2015-11-12 | $40.65 | $84.63 | 1,008,900 | — | — |
| 2015-11-11 | $41.26 | $85.90 | 759,000 | — | — |
| 2015-11-10 | $41.39 | $86.17 | 2,668,600 | — | — |
| 2015-11-09 | $40.98 | $85.31 | 1,470,700 | — | — |
| 2015-11-06 | $41.10 | $85.56 | 1,528,000 | — | — |
| 2015-11-05 | $41.06 | $85.48 | 2,088,800 | — | — |
| 2015-11-04 | $41.16 | $85.69 | 1,438,000 | — | — |
| 2015-11-03 | $41.44 | $86.27 | 1,081,100 | — | — |
| 2015-11-02 | $41.33 | $86.04 | 1,776,700 | — | — |
| 2015-10-30 | $41.02 | $85.40 | 1,804,800 | — | — |
| 2015-10-29 | $41.88 | $87.19 | 1,014,700 | — | — |
| 2015-10-28 | $41.95 | $87.33 | 1,296,300 | — | — |
| 2015-10-27 | $41.38 | $86.14 | 1,366,300 | — | — |
| 2015-10-26 | $41.14 | $85.65 | 892,800 | — | — |
| 2015-10-23 | $41.28 | $85.94 | 1,256,400 | — | — |
| 2015-10-22 | $41.27 | $85.92 | 1,221,000 | — | — |
| 2015-10-21 | $40.55 | $84.42 | 1,153,000 | — | — |
| 2015-10-20 | $40.93 | $85.21 | 964,000 | — | — |
| 2015-10-19 | $40.58 | $84.48 | 974,800 | — | — |
| 2015-10-16 | $40.59 | $84.50 | 1,205,400 | — | — |
| 2015-10-15 | $40.63 | $84.58 | 1,127,600 | — | — |
| 2015-10-14 | $40.49 | $84.29 | 1,033,800 | — | — |
| 2015-10-13 | $40.66 | $84.65 | 1,176,000 | — | — |
| 2015-10-12 | $40.78 | $84.90 | 689,100 | — | — |
| 2015-10-09 | $40.98 | $85.31 | 1,071,900 | — | — |
| 2015-10-08 | $41.14 | $85.65 | 1,154,900 | — | — |
| 2015-10-07 | $40.93 | $85.21 | 3,326,500 | — | — |
| 2015-10-06 | $40.51 | $84.33 | 1,487,100 | — | — |
| 2015-10-05 | $40.13 | $83.54 | 1,943,400 | — | — |
| 2015-10-02 | $39.20 | $81.61 | 2,011,200 | — | — |
| 2015-10-01 | $39.75 | $81.95 | 2,021,700 | — | — |
| 2015-09-30 | $39.42 | $81.27 | 1,594,300 | — | — |
| 2015-09-29 | $38.28 | $78.92 | 1,655,500 | — | — |
| 2015-09-28 | $38.20 | $78.76 | 1,417,300 | — | — |
| 2015-09-25 | $38.73 | $79.85 | 1,189,700 | — | — |
| 2015-09-24 | $38.34 | $79.05 | 1,424,500 | — | — |
| 2015-09-23 | $38.32 | $79.00 | 1,325,100 | — | — |
| 2015-09-22 | $38.85 | $80.10 | 1,700,600 | — | — |
| 2015-09-21 | $39.68 | $81.81 | 1,336,400 | — | — |
| 2015-09-18 | $39.13 | $80.67 | 2,002,700 | — | — |
| 2015-09-17 | $39.93 | $82.32 | 2,215,700 | — | — |
| 2015-09-16 | $40.35 | $83.19 | 1,669,900 | — | — |
| 2015-09-15 | $39.29 | $81.00 | 1,098,700 | — | — |
| 2015-09-14 | $39.02 | $80.45 | 1,401,500 | — | — |
| 2015-09-11 | $39.11 | $80.63 | 1,207,400 | — | — |
| 2015-09-10 | $39.39 | $81.21 | 1,541,500 | — | — |
| 2015-09-09 | $39.17 | $80.76 | 1,575,700 | — | — |
| 2015-09-08 | $39.34 | $81.11 | 1,521,700 | — | — |
| 2015-09-04 | $38.53 | $79.44 | 1,181,700 | — | — |
| 2015-09-03 | $39.21 | $80.84 | 1,464,800 | — | — |
| 2015-09-02 | $38.72 | $79.83 | 2,327,600 | — | — |
| 2015-09-01 | $38.72 | $79.83 | 2,293,400 | — | — |
| 2015-08-31 | $39.80 | $82.06 | 2,137,800 | — | — |
| 2015-08-28 | $39.99 | $82.45 | 2,394,800 | — | — |
| 2015-08-27 | $39.81 | $82.08 | 3,093,100 | — | — |
| 2015-08-26 | $38.85 | $80.10 | 3,147,600 | — | — |
| 2015-08-25 | $37.68 | $77.68 | 3,255,700 | — | — |
| 2015-08-24 | $37.03 | $76.34 | 3,866,600 | — | — |
| 2015-08-21 | $38.16 | $78.67 | 2,410,000 | — | — |
| 2015-08-20 | $38.92 | $80.24 | 1,330,000 | — | — |
| 2015-08-19 | $39.65 | $81.75 | 1,745,100 | — | — |
| 2015-08-18 | $40.07 | $82.61 | 1,911,600 | — | — |
| 2015-08-17 | $39.52 | $81.48 | 1,293,800 | — | — |
| 2015-08-14 | $39.65 | $81.75 | 1,402,800 | — | — |
| 2015-08-13 | $39.84 | $82.14 | 1,530,200 | — | — |
| 2015-08-12 | $40.55 | $83.60 | 1,272,900 | — | — |
| 2015-08-11 | $40.39 | $83.27 | 1,255,000 | — | — |
| 2015-08-10 | $40.96 | $84.45 | 1,144,100 | — | — |
| 2015-08-07 | $39.92 | $82.30 | 1,049,500 | — | — |
| 2015-08-06 | $40.26 | $83.00 | 1,264,100 | — | — |
| 2015-08-05 | $40.34 | $83.17 | 1,168,800 | — | — |
| 2015-08-04 | $40.09 | $82.65 | 1,277,000 | — | — |
| 2015-08-03 | $39.97 | $82.41 | 895,300 | — | — |
| 2015-07-31 | $40.41 | $83.31 | 1,272,400 | — | — |
| 2015-07-30 | $40.45 | $83.40 | 1,249,300 | — | — |
| 2015-07-29 | $40.61 | $83.73 | 2,126,900 | — | — |
| 2015-07-28 | $39.57 | $81.58 | 2,551,500 | — | — |
| 2015-07-27 | $39.10 | $80.61 | 1,479,600 | — | — |
| 2015-07-24 | $39.69 | $81.83 | 1,279,700 | — | — |
| 2015-07-23 | $39.97 | $82.41 | 1,774,900 | — | — |
| 2015-07-22 | $40.13 | $82.74 | 1,270,700 | — | — |
| 2015-07-21 | $40.50 | $83.50 | 1,356,800 | — | — |
| 2015-07-20 | $40.55 | $83.60 | 1,531,600 | — | — |
| 2015-07-17 | $40.81 | $84.14 | 1,133,700 | — | — |
| 2015-07-16 | $41.08 | $84.69 | 1,459,400 | — | — |
| 2015-07-15 | $40.75 | $84.01 | 2,550,900 | — | — |
| 2015-07-14 | $40.92 | $84.36 | 2,166,400 | — | — |
| 2015-07-13 | $41.15 | $84.84 | 1,588,700 | — | — |
| 2015-07-10 | $41.26 | $85.07 | 1,345,400 | — | — |
| 2015-07-09 | $40.75 | $84.01 | 1,715,800 | — | — |
| 2015-07-08 | $40.96 | $84.45 | 1,646,800 | — | — |
| 2015-07-07 | $41.57 | $85.70 | 1,699,200 | — | — |
| 2015-07-06 | $42.13 | $86.03 | 1,298,300 | — | — |
| 2015-07-02 | $42.33 | $86.44 | 1,442,500 | — | — |
| 2015-07-01 | $42.59 | $86.97 | 897,700 | — | — |
| 2015-06-30 | $42.51 | $86.80 | 1,460,800 | — | — |
| 2015-06-29 | $42.83 | $87.46 | 1,762,400 | — | — |
| 2015-06-26 | $44.10 | $90.05 | 866,000 | — | — |
| 2015-06-25 | $43.96 | $89.76 | 1,260,700 | — | — |
| 2015-06-24 | $43.78 | $89.40 | 963,200 | — | — |
| 2015-06-23 | $43.90 | $89.64 | 3,478,400 | — | — |
| 2015-06-22 | $43.55 | $88.93 | 1,154,100 | — | — |
| 2015-06-19 | $43.14 | $88.09 | 3,368,400 | — | — |
| 2015-06-18 | $43.83 | $89.50 | 1,532,900 | — | — |
| 2015-06-17 | $44.02 | $89.89 | 1,190,200 | — | — |
| 2015-06-16 | $44.09 | $90.03 | 668,000 | — | — |
| 2015-06-15 | $44.03 | $89.91 | 944,200 | — | — |
| 2015-06-12 | $43.85 | $89.54 | 1,324,700 | — | — |
| 2015-06-11 | $44.44 | $90.75 | 1,266,400 | — | — |
| 2015-06-10 | $44.48 | $90.83 | 1,408,900 | — | — |
| 2015-06-09 | $44.11 | $90.07 | 1,786,100 | — | — |
| 2015-06-08 | $43.15 | $88.11 | 1,251,000 | — | — |
| 2015-06-05 | $43.71 | $89.25 | 1,094,600 | — | — |
| 2015-06-04 | $43.51 | $88.85 | 1,370,200 | — | — |
| 2015-06-03 | $44.04 | $89.93 | 959,800 | — | — |
| 2015-06-02 | $43.82 | $89.48 | 1,194,100 | — | — |
| 2015-06-01 | $43.28 | $88.38 | 1,498,800 | — | — |
| 2015-05-29 | $43.57 | $88.97 | 2,350,500 | — | — |
| 2015-05-28 | $44.56 | $90.99 | 1,683,100 | — | — |
| 2015-05-27 | $44.95 | $91.79 | 1,062,700 | — | — |
| 2015-05-26 | $44.79 | $91.46 | 1,433,900 | — | — |
| 2015-05-22 | $45.69 | $93.30 | 1,044,800 | — | — |
| 2015-05-21 | $45.99 | $93.91 | 925,700 | — | — |
| 2015-05-20 | $45.81 | $93.54 | 1,010,500 | — | — |
| 2015-05-19 | $45.87 | $93.67 | 1,206,800 | — | — |
| 2015-05-18 | $45.73 | $93.38 | 534,000 | — | — |
| 2015-05-15 | $46.05 | $94.03 | 713,600 | — | — |
| 2015-05-14 | $46.25 | $94.44 | 699,600 | — | — |
| 2015-05-13 | $46.22 | $94.38 | 713,000 | — | — |
| 2015-05-12 | $46.06 | $94.05 | 1,262,500 | — | — |
| 2015-05-11 | $45.93 | $93.79 | 821,000 | — | — |
| 2015-05-08 | $46.01 | $93.95 | 1,090,100 | — | — |
| 2015-05-07 | $45.59 | $93.09 | 1,454,300 | — | — |
| 2015-05-06 | $45.83 | $93.58 | 1,197,800 | — | — |
| 2015-05-05 | $46.09 | $94.11 | 1,080,700 | — | — |
| 2015-05-04 | $46.41 | $94.77 | 788,800 | — | — |
| 2015-05-01 | $46.05 | $94.03 | 1,069,400 | — | — |
| 2015-04-30 | $46.16 | $94.26 | 1,528,500 | — | — |
| 2015-04-29 | $46.71 | $95.38 | 1,076,200 | — | — |
| 2015-04-28 | $46.66 | $95.28 | 962,700 | — | — |
| 2015-04-27 | $46.40 | $94.75 | 763,100 | — | — |
| 2015-04-24 | $46.11 | $94.16 | 749,000 | — | — |
| 2015-04-23 | $46.15 | $94.24 | 1,038,800 | — | — |
| 2015-04-22 | $45.68 | $93.28 | 987,000 | — | — |
| 2015-04-21 | $45.56 | $93.03 | 1,210,400 | — | — |
| 2015-04-20 | $45.95 | $93.83 | 1,307,700 | — | — |
| 2015-04-17 | $45.58 | $93.07 | 1,405,000 | — | — |
| 2015-04-16 | $45.94 | $93.81 | 2,071,000 | — | — |
| 2015-04-15 | $45.45 | $92.81 | 1,936,700 | — | — |
| 2015-04-14 | $44.31 | $90.48 | 1,242,700 | — | — |
| 2015-04-13 | $43.99 | $89.83 | 805,700 | — | — |
| 2015-04-10 | $43.95 | $89.74 | 1,018,100 | — | — |
| 2015-04-09 | $43.90 | $89.64 | 1,769,100 | — | — |
| 2015-04-08 | $43.58 | $88.99 | 1,511,000 | — | — |
| 2015-04-07 | $43.64 | $89.11 | 1,333,000 | — | — |
| 2015-04-06 | $43.37 | $88.56 | 1,867,300 | — | — |
| 2015-04-02 | $43.06 | $87.93 | 1,879,500 | — | — |
| 2015-04-01 | $43.23 | $87.45 | 2,359,900 | — | — |
| 2015-03-31 | $42.85 | $86.68 | 2,116,800 | — | — |
| 2015-03-30 | $42.10 | $85.16 | 1,668,100 | — | — |
| 2015-03-27 | $42.24 | $85.45 | 1,576,800 | — | — |
| 2015-03-26 | $43.03 | $87.04 | 1,433,900 | — | — |
| 2015-03-25 | $43.16 | $87.31 | 1,911,200 | — | — |
| 2015-03-24 | $43.57 | $88.14 | 1,863,800 | — | — |
| 2015-03-23 | $43.29 | $87.57 | 1,979,700 | — | — |
| 2015-03-20 | $43.06 | $87.11 | 2,202,300 | — | — |
| 2015-03-19 | $42.00 | $84.96 | 1,741,200 | — | — |
| 2015-03-18 | $42.97 | $86.92 | 2,483,800 | — | — |
| 2015-03-17 | $42.36 | $85.69 | 2,005,900 | — | — |
| 2015-03-16 | $42.23 | $85.43 | 1,434,900 | — | — |
| 2015-03-13 | $41.86 | $84.68 | 1,579,700 | — | — |
| 2015-03-12 | $42.38 | $85.73 | 1,304,800 | — | — |
| 2015-03-11 | $41.94 | $84.84 | 1,660,000 | — | — |
| 2015-03-10 | $41.93 | $84.82 | 2,161,500 | — | — |
| 2015-03-09 | $43.05 | $87.09 | 1,424,300 | — | — |
| 2015-03-06 | $43.03 | $87.04 | 2,019,200 | — | — |
| 2015-03-05 | $43.32 | $87.63 | 1,618,400 | — | — |
| 2015-03-04 | $43.60 | $88.20 | 1,730,500 | — | — |
| 2015-03-03 | $43.40 | $87.79 | 1,493,900 | — | — |
| 2015-03-02 | $43.55 | $88.10 | 1,442,100 | — | — |
| 2015-02-27 | $43.85 | $88.70 | 2,205,700 | — | — |
| 2015-02-26 | $43.52 | $88.04 | 2,118,700 | — | — |
| 2015-02-25 | $43.44 | $87.87 | 2,387,600 | — | — |
| 2015-02-24 | $42.64 | $86.26 | 2,414,100 | — | — |
| 2015-02-23 | $42.53 | $86.03 | 2,081,900 | — | — |
| 2015-02-20 | $43.04 | $87.07 | 2,379,900 | — | — |
| 2015-02-19 | $43.54 | $88.08 | 1,773,300 | — | — |
| 2015-02-18 | $43.97 | $88.95 | 1,545,700 | — | — |
| 2015-02-17 | $44.93 | $90.89 | 1,129,200 | — | — |
| 2015-02-13 | $44.57 | $90.16 | 1,289,300 | — | — |
| 2015-02-12 | $44.43 | $89.88 | 1,784,900 | — | — |
| 2015-02-11 | $43.53 | $88.06 | 1,250,200 | — | — |
| 2015-02-10 | $43.43 | $87.85 | 1,550,700 | — | — |
| 2015-02-09 | $43.77 | $88.54 | 1,769,800 | — | — |
| 2015-02-06 | $43.29 | $87.57 | 1,872,600 | — | — |
| 2015-02-05 | $43.21 | $87.41 | 2,320,200 | — | — |
| 2015-02-04 | $41.84 | $84.64 | 1,699,200 | — | — |
| 2015-02-03 | $42.61 | $86.20 | 2,907,600 | — | — |
| 2015-02-02 | $40.85 | $82.63 | 2,447,600 | — | — |
| 2015-01-30 | $39.83 | $80.57 | 3,131,500 | — | — |
| 2015-01-29 | $40.95 | $82.84 | 1,897,900 | — | — |
| 2015-01-28 | $40.88 | $82.70 | 2,464,400 | — | — |
| 2015-01-27 | $42.10 | $85.16 | 1,693,300 | — | — |
| 2015-01-26 | $42.09 | $85.14 | 1,510,700 | — | — |
| 2015-01-23 | $42.23 | $85.43 | 2,036,600 | — | — |
| 2015-01-22 | $41.78 | $84.52 | 2,795,900 | — | — |
| 2015-01-21 | $41.30 | $83.55 | 3,701,300 | — | — |
| 2015-01-20 | $41.64 | $84.23 | 2,847,800 | — | — |
| 2015-01-16 | $41.93 | $84.82 | 3,050,400 | — | — |
| 2015-01-15 | $41.72 | $84.39 | 3,939,700 | — | — |
| 2015-01-14 | $42.34 | $85.65 | 3,254,000 | — | — |
| 2015-01-13 | $43.41 | $87.81 | 2,346,200 | — | — |
| 2015-01-12 | $43.49 | $87.98 | 1,919,800 | — | — |
| 2015-01-09 | $44.30 | $89.61 | 1,590,200 | — | — |
| 2015-01-08 | $44.99 | $91.01 | 1,102,300 | — | — |
| 2015-01-07 | $44.76 | $90.54 | 1,606,000 | — | — |
| 2015-01-06 | $44.91 | $90.85 | 1,952,600 | — | — |
| 2015-01-05 | $45.87 | $92.79 | 1,698,800 | — | — |
| 2015-01-02 | $46.91 | $94.89 | 1,048,600 | — | — |